Roundhill Ether Covered Call Strategy ETF (YETH)
BATS: YETH · Real-Time Price · USD
8.89
-0.03 (-0.34%)
Aug 11, 2026, 11:36 AM EDT - Market open
YETH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 8.96 | 8.98 | 8.87 | 8.89 | - | -0.34% | 32,544 |
| Aug 10, 2026 | 9.09 | 9.09 | 8.85 | 8.92 | 8.92 | -1.65% | 101,997 |
| Aug 7, 2026 | 9.04 | 9.11 | 8.99 | 9.07 | 9.07 | 1.11% | 128,830 |
| Aug 6, 2026 | 8.95 | 9.02 | 8.93 | 8.97 | 8.97 | -0.22% | 48,567 |
| Aug 5, 2026 | 8.76 | 9.00 | 8.75 | 8.99 | 8.99 | 2.04% | 19,363 |
| Aug 4, 2026 | 8.87 | 8.90 | 8.79 | 8.88 | 8.81 | 0.23% | 33,734 |
| Aug 3, 2026 | 8.71 | 8.86 | 8.71 | 8.86 | 8.79 | 0.45% | 33,339 |
| Jul 31, 2026 | 8.93 | 8.93 | 8.76 | 8.82 | 8.75 | -2.65% | 56,369 |
| Jul 30, 2026 | 8.95 | 9.06 | 8.95 | 9.06 | 8.99 | 2.26% | 41,555 |
| Jul 29, 2026 | 8.94 | 8.99 | 8.86 | 8.86 | 8.79 | -0.90% | 22,523 |
| Jul 28, 2026 | 8.90 | 9.03 | 8.80 | 9.01 | 8.87 | -0.55% | 40,051 |
| Jul 27, 2026 | 9.03 | 9.14 | 9.01 | 9.06 | 8.92 | 3.07% | 59,784 |
| Jul 24, 2026 | 8.85 | 8.85 | 8.75 | 8.79 | 8.65 | -0.60% | 58,270 |
| Jul 23, 2026 | 8.94 | 8.98 | 8.82 | 8.84 | 8.71 | -1.58% | 54,069 |
| Jul 22, 2026 | 8.91 | 9.05 | 8.91 | 8.99 | 8.85 | 0.43% | 48,977 |
| Jul 21, 2026 | 8.99 | 9.05 | 8.98 | 9.01 | 8.81 | 0.22% | 36,381 |
| Jul 20, 2026 | 8.93 | 8.99 | 8.81 | 8.99 | 8.79 | 2.16% | 44,787 |
| Jul 17, 2026 | 8.66 | 8.80 | 8.57 | 8.80 | 8.60 | -0.23% | 93,387 |
| Jul 16, 2026 | 8.80 | 8.85 | 8.78 | 8.82 | 8.62 | -0.68% | 47,636 |
| Jul 15, 2026 | 8.81 | 8.88 | 8.81 | 8.88 | 8.68 | 1.22% | 43,498 |
| Jul 14, 2026 | 8.80 | 8.85 | 8.79 | 8.85 | 8.58 | 4.00% | 65,346 |
| Jul 13, 2026 | 8.60 | 8.60 | 8.40 | 8.51 | 8.25 | -0.82% | 54,880 |
| Jul 10, 2026 | 8.50 | 8.60 | 8.49 | 8.58 | 8.32 | 3.13% | 33,053 |
| Jul 9, 2026 | 8.33 | 8.38 | 8.27 | 8.32 | 8.06 | 0.60% | 58,466 |
| Jul 8, 2026 | 8.21 | 8.29 | 8.16 | 8.27 | 8.01 | -1.63% | 65,972 |
| Jul 7, 2026 | 8.51 | 8.57 | 8.44 | 8.50 | 8.15 | - | 35,885 |
| Jul 6, 2026 | 8.28 | 8.54 | 8.28 | 8.50 | 8.15 | 3.91% | 68,184 |
| Jul 2, 2026 | 8.14 | 8.21 | 8.14 | 8.18 | 7.84 | 2.00% | 67,984 |
| Jul 1, 2026 | 7.83 | 8.03 | 7.82 | 8.02 | 7.69 | 2.62% | 61,621 |
| Jun 30, 2026 | 7.79 | 7.92 | 7.79 | 7.92 | 7.49 | -0.94% | 76,737 |
| Jun 29, 2026 | 7.90 | 8.10 | 7.78 | 7.99 | 7.56 | 1.65% | 67,281 |
| Jun 26, 2026 | 7.63 | 7.92 | 7.63 | 7.86 | 7.44 | 0.90% | 66,006 |
| Jun 25, 2026 | 8.13 | 8.15 | 7.65 | 7.79 | 7.37 | -1.27% | 79,944 |
| Jun 24, 2026 | 8.27 | 8.27 | 7.77 | 7.89 | 7.47 | -4.60% | 88,474 |
| Jun 23, 2026 | 8.26 | 8.41 | 8.26 | 8.35 | 7.83 | -3.80% | 45,581 |
| Jun 22, 2026 | 8.76 | 8.80 | 8.65 | 8.68 | 8.14 | 1.64% | 74,862 |
| Jun 18, 2026 | 8.67 | 8.67 | 8.37 | 8.54 | 8.01 | -0.70% | 72,316 |
| Jun 17, 2026 | 8.65 | 8.67 | 8.57 | 8.60 | 8.06 | -0.55% | 35,446 |
| Jun 16, 2026 | 8.76 | 8.78 | 8.69 | 8.74 | 8.11 | 0.01% | 58,785 |
| Jun 15, 2026 | 8.75 | 8.78 | 8.71 | 8.74 | 8.11 | 4.55% | 76,806 |
| Jun 12, 2026 | 8.39 | 8.49 | 8.30 | 8.36 | 7.75 | -0.48% | 54,389 |
| Jun 11, 2026 | 8.22 | 8.45 | 8.20 | 8.40 | 7.79 | 3.19% | 66,165 |
| Jun 10, 2026 | 8.14 | 8.31 | 8.11 | 8.14 | 7.55 | -1.09% | 42,060 |
| Jun 9, 2026 | 8.38 | 8.42 | 8.21 | 8.33 | 7.63 | -1.19% | 66,509 |
| Jun 8, 2026 | 8.42 | 8.49 | 8.36 | 8.43 | 7.72 | 6.84% | 102,902 |
| Jun 5, 2026 | 8.45 | 8.51 | 7.77 | 7.89 | 7.23 | -11.94% | 289,315 |
| Jun 4, 2026 | 8.92 | 9.05 | 8.87 | 8.96 | 8.21 | -1.32% | 107,425 |
| Jun 3, 2026 | 9.46 | 9.55 | 9.08 | 9.08 | 8.32 | -5.65% | 169,376 |
| Jun 2, 2026 | 10.00 | 10.04 | 9.59 | 9.71 | 8.82 | -4.29% | 214,164 |
| Jun 1, 2026 | 10.02 | 10.16 | 9.93 | 10.14 | 9.21 | -0.29% | 88,823 |